Identifier on Kucoin: XTZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.7743 USDT |
33,021.7644 XTZ |
0.7700 USDT |
0.7290 USDT |
0.7970 USDT |
0.7620 USDT |
| 2025-03-06 |
0.7779 USDT |
79,985.5100 XTZ |
0.7770 USDT |
0.7590 USDT |
0.7990 USDT |
0.7690 USDT |
| 2025-03-05 |
0.7602 USDT |
56,251.9293 XTZ |
0.7360 USDT |
0.7330 USDT |
0.7680 USDT |
0.7560 USDT |
| 2025-03-04 |
0.7085 USDT |
57,363.1800 XTZ |
0.7400 USDT |
0.6920 USDT |
0.7460 USDT |
0.7030 USDT |
| 2025-03-03 |
0.8020 USDT |
84,854.4500 XTZ |
0.8600 USDT |
0.7390 USDT |
0.8690 USDT |
0.7450 USDT |
| 2025-03-02 |
0.7958 USDT |
222,676.1781 XTZ |
0.7640 USDT |
0.7510 USDT |
0.8560 USDT |
0.8530 USDT |
| 2025-03-01 |
0.7625 USDT |
114,119.8500 XTZ |
0.7660 USDT |
0.7370 USDT |
0.7730 USDT |
0.7690 USDT |
| 2025-02-28 |
0.7328 USDT |
83,972.6000 XTZ |
0.7620 USDT |
0.6990 USDT |
0.7730 USDT |
0.7640 USDT |
| 2025-02-27 |
0.7688 USDT |
18,274.9300 XTZ |
0.7630 USDT |
0.7560 USDT |
0.7860 USDT |
0.7850 USDT |
| 2025-02-26 |
0.7722 USDT |
39,400.1600 XTZ |
0.7770 USDT |
0.7420 USDT |
0.7890 USDT |
0.7640 USDT |
| 2025-02-25 |
0.7626 USDT |
177,012.5200 XTZ |
0.7740 USDT |
0.7270 USDT |
0.7850 USDT |
0.7730 USDT |
| 2025-02-24 |
0.8286 USDT |
175,660.9800 XTZ |
0.8660 USDT |
0.8010 USDT |
0.8670 USDT |
0.8110 USDT |
| 2025-02-23 |
0.8783 USDT |
64,275.4300 XTZ |
0.8940 USDT |
0.8630 USDT |
0.8960 USDT |
0.8640 USDT |
| 2025-02-22 |
0.8875 USDT |
107,290.2200 XTZ |
0.8690 USDT |
0.8690 USDT |
0.8980 USDT |
0.8890 USDT |
| 2025-02-21 |
0.8824 USDT |
121,275.4600 XTZ |
0.8960 USDT |
0.8530 USDT |
0.9190 USDT |
0.8720 USDT |
| 2025-02-20 |
0.8810 USDT |
74,177.1200 XTZ |
0.8730 USDT |
0.8640 USDT |
0.8980 USDT |
0.8920 USDT |
| 2025-02-19 |
0.8580 USDT |
64,730.0900 XTZ |
0.8540 USDT |
0.8410 USDT |
0.8700 USDT |
0.8680 USDT |
| 2025-02-18 |
0.8626 USDT |
145,882.1100 XTZ |
0.8930 USDT |
0.8250 USDT |
0.8960 USDT |
0.8460 USDT |
| 2025-02-17 |
0.8971 USDT |
67,469.5700 XTZ |
0.9000 USDT |
0.8760 USDT |
0.9240 USDT |
0.8960 USDT |
| 2025-02-16 |
0.8966 USDT |
145,341.5800 XTZ |
0.8860 USDT |
0.8720 USDT |
0.9090 USDT |
0.8940 USDT |
| 2025-02-15 |
0.9023 USDT |
130,560.9200 XTZ |
0.9130 USDT |
0.8800 USDT |
0.9250 USDT |
0.8910 USDT |
| 2025-02-14 |
0.9052 USDT |
83,910.2300 XTZ |
0.9020 USDT |
0.8890 USDT |
0.9290 USDT |
0.9100 USDT |
| 2025-02-13 |
0.8935 USDT |
76,973.0000 XTZ |
0.9190 USDT |
0.8760 USDT |
0.9230 USDT |
0.8830 USDT |
| 2025-02-12 |
0.8761 USDT |
158,724.1200 XTZ |
0.8630 USDT |
0.8450 USDT |
0.9080 USDT |
0.9020 USDT |
| 2025-02-11 |
0.8963 USDT |
169,053.2600 XTZ |
0.8910 USDT |
0.8570 USDT |
0.9270 USDT |
0.8660 USDT |
| 2025-02-10 |
0.8815 USDT |
141,354.0700 XTZ |
0.8800 USDT |
0.8520 USDT |
0.9010 USDT |
0.8870 USDT |
| 2025-02-09 |
0.8978 USDT |
87,664.9700 XTZ |
0.8780 USDT |
0.8730 USDT |
0.9210 USDT |
0.8850 USDT |
| 2025-02-08 |
0.8457 USDT |
119,584.1400 XTZ |
0.8340 USDT |
0.8270 USDT |
0.8780 USDT |
0.8780 USDT |
| 2025-02-07 |
0.8419 USDT |
275,430.3200 XTZ |
0.8340 USDT |
0.8150 USDT |
0.8800 USDT |
0.8190 USDT |
| 2025-02-06 |
0.8541 USDT |
234,877.0600 XTZ |
0.8640 USDT |
0.8220 USDT |
0.8840 USDT |
0.8310 USDT |
| 2025-02-05 |
0.8874 USDT |
121,042.2400 XTZ |
0.8780 USDT |
0.8600 USDT |
0.9120 USDT |
0.8720 USDT |
| 2025-02-04 |
0.8823 USDT |
221,995.7700 XTZ |
0.9400 USDT |
0.8420 USDT |
0.9490 USDT |
0.8760 USDT |
| 2025-02-03 |
0.8052 USDT |
654,968.3478 XTZ |
0.8850 USDT |
0.6830 USDT |
0.8980 USDT |
0.8850 USDT |
| 2025-02-02 |
0.9500 USDT |
259,107.3300 XTZ |
1.0060 USDT |
0.8460 USDT |
1.0250 USDT |
0.8650 USDT |
| 2025-02-01 |
1.0829 USDT |
47,111.8200 XTZ |
1.0920 USDT |
1.0590 USDT |
1.1030 USDT |
1.0630 USDT |
| 2025-01-31 |
1.0981 USDT |
68,893.7800 XTZ |
1.0920 USDT |
1.0730 USDT |
1.1340 USDT |
1.0940 USDT |
| 2025-01-30 |
1.0945 USDT |
121,631.4700 XTZ |
1.0610 USDT |
1.0530 USDT |
1.1210 USDT |
1.0980 USDT |
| 2025-01-29 |
1.0520 USDT |
178,503.9700 XTZ |
1.0460 USDT |
1.0260 USDT |
1.0910 USDT |
1.0720 USDT |
| 2025-01-28 |
1.0920 USDT |
47,933.0200 XTZ |
1.1000 USDT |
1.0760 USDT |
1.1120 USDT |
1.0810 USDT |
| 2025-01-27 |
1.0562 USDT |
147,789.9000 XTZ |
1.1170 USDT |
1.0120 USDT |
1.1230 USDT |
1.0760 USDT |
| 2025-01-26 |
1.1634 USDT |
153,693.3915 XTZ |
1.1530 USDT |
1.1190 USDT |
1.1750 USDT |
1.1190 USDT |
| 2025-01-25 |
1.1649 USDT |
150,447.7600 XTZ |
1.1410 USDT |
1.1310 USDT |
1.1750 USDT |
1.1600 USDT |
| 2025-01-24 |
1.1688 USDT |
75,163.9700 XTZ |
1.1700 USDT |
1.1360 USDT |
1.1990 USDT |
1.1590 USDT |
| 2025-01-23 |
1.1617 USDT |
76,655.4700 XTZ |
1.1800 USDT |
1.1380 USDT |
1.1980 USDT |
1.1470 USDT |
| 2025-01-22 |
1.2072 USDT |
33,904.4700 XTZ |
1.2230 USDT |
1.1900 USDT |
1.2260 USDT |
1.2030 USDT |
| 2025-01-21 |
1.2087 USDT |
91,397.4700 XTZ |
1.2400 USDT |
1.1810 USDT |
1.2450 USDT |
1.2380 USDT |
| 2025-01-20 |
1.2662 USDT |
205,915.4300 XTZ |
1.2160 USDT |
1.1910 USDT |
1.3310 USDT |
1.2400 USDT |
| 2025-01-19 |
1.2717 USDT |
192,699.3100 XTZ |
1.3270 USDT |
1.1960 USDT |
1.3590 USDT |
1.2280 USDT |
| 2025-01-18 |
1.3441 USDT |
61,596.7700 XTZ |
1.4250 USDT |
1.3070 USDT |
1.4280 USDT |
1.3120 USDT |
| 2025-01-17 |
1.4016 USDT |
110,027.0800 XTZ |
1.3550 USDT |
1.3540 USDT |
1.4260 USDT |
1.4200 USDT |